|
 IPC - Mexican Stock Exchange Index - [Ticker: ^MXX] |     | | Última Transacción | 48.440,530 | Hora de Cotización | 2017-11-01 - 17:30:00 | | Variación | -185,000 (-0.38%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 48.829,830 | Mínimo | 48.431,450 | | Volumen | 156.941.493 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 48.625,530 | PER | 0,00% | | Apertura | 48.700,160 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^MXX desde 2000-01-01 hasta 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 7.077,71 | 0 | 7.278,77 | 7.059,45 | 7.185,71 | 00:00:00 | | 2000-01-04 | 6.675,27 | 0 | 7.074,71 | 6.673,36 | 7.074,71 | 00:00:00 | | 2000-01-05 | 6.764,31 | 0 | 6.781,03 | 6.524,28 | 6.674,93 | 00:00:00 | | 2000-01-06 | 6.751,65 | 0 | 6.822,46 | 6.742,91 | 6.784,00 | 00:00:00 | | 2000-01-07 | 7.047,09 | 0 | 7.054,29 | 6.768,86 | 6.768,86 | 00:00:00 | | 2000-01-10 | 7.333,70 | 0 | 7.337,43 | 7.047,92 | 7.047,92 | 00:00:00 | | 2000-01-11 | 7.143,13 | 0 | 7.363,11 | 7.077,89 | 7.332,34 | 00:00:00 | | 2000-01-12 | 7.174,10 | 0 | 7.174,48 | 7.091,07 | 7.153,86 | 00:00:00 | | 2000-01-13 | 7.274,52 | 0 | 7.426,41 | 7.174,33 | 7.174,33 | 00:00:00 | | 2000-01-14 | 7.381,49 | 0 | 7.394,22 | 7.278,61 | 7.278,61 | 00:00:00 | | 2000-01-17 | 7.447,12 | 0 | 7.447,46 | 7.370,64 | 7.380,62 | 00:00:00 | | 2000-01-18 | 7.303,32 | 0 | 7.446,89 | 7.302,45 | 7.446,89 | 00:00:00 | | 2000-01-19 | 7.171,20 | 0 | 7.310,98 | 7.170,85 | 7.303,01 | 00:00:00 | | 2000-01-20 | 7.036,79 | 0 | 7.192,66 | 6.991,48 | 7.172,29 | 00:00:00 | | 2000-01-21 | 6.890,78 | 0 | 7.083,29 | 6.862,67 | 7.037,26 | 00:00:00 | | 2000-01-24 | 6.855,35 | 0 | 7.098,20 | 6.855,35 | 6.890,83 | 00:00:00 | | 2000-01-25 | 6.885,88 | 0 | 6.911,67 | 6.784,39 | 6.855,84 | 00:00:00 | | 2000-01-26 | 6.918,94 | 0 | 6.976,12 | 6.862,32 | 6.885,39 | 00:00:00 | | 2000-01-27 | 6.854,39 | 0 | 7.010,78 | 6.839,18 | 6.920,75 | 00:00:00 | | 2000-01-28 | 6.648,48 | 0 | 6.853,71 | 6.627,67 | 6.853,71 | 00:00:00 | | 2000-01-31 | 6.585,67 | 0 | 6.649,98 | 6.510,84 | 6.649,98 | 00:00:00 | | 2000-02-01 | 6.740,52 | 0 | 6.747,36 | 6.566,51 | 6.585,76 | 00:00:00 | | 2000-02-02 | 6.769,81 | 0 | 6.809,67 | 6.688,84 | 6.733,77 | 00:00:00 | | 2000-02-03 | 7.043,10 | 0 | 7.095,93 | 6.771,42 | 6.771,42 | 00:00:00 | | 2000-02-04 | 7.236,54 | 0 | 7.372,16 | 7.043,74 | 7.043,74 | 00:00:00 | | 2000-02-07 | 7.592,57 | 0 | 7.594,23 | 7.237,61 | 7.237,61 | 00:00:00 | | 2000-02-08 | 7.583,51 | 0 | 7.802,12 | 7.433,59 | 7.594,88 | 00:00:00 | | 2000-02-09 | 7.469,16 | 0 | 7.643,85 | 7.448,49 | 7.583,83 | 00:00:00 | | 2000-02-10 | 7.723,86 | 0 | 7.738,44 | 7.471,14 | 7.471,14 | 00:00:00 | | 2000-02-11 | 7.623,47 | 0 | 7.818,01 | 7.550,44 | 7.726,38 | 00:00:00 | | 2000-02-14 | 7.558,23 | 0 | 7.644,49 | 7.526,07 | 7.623,74 | 00:00:00 | | 2000-02-15 | 7.574,64 | 0 | 7.614,37 | 7.403,95 | 7.557,04 | 00:00:00 | | 2000-02-16 | 7.600,72 | 0 | 7.642,35 | 7.513,91 | 7.513,91 | 00:00:00 | | 2000-02-17 | 7.538,19 | 0 | 7.681,92 | 7.521,90 | 7.603,22 | 00:00:00 | | 2000-02-18 | 7.345,57 | 0 | 7.548,31 | 7.314,90 | 7.538,81 | 00:00:00 | | 2000-02-21 | 7.314,97 | 0 | 7.351,22 | 7.296,32 | 7.345,89 | 00:00:00 | | 2000-02-22 | 7.234,76 | 0 | 7.353,62 | 7.180,02 | 7.315,93 | 00:00:00 | | 2000-02-23 | 7.462,12 | 0 | 7.487,12 | 7.235,68 | 7.235,68 | 00:00:00 | | 2000-02-24 | 7.410,82 | 0 | 7.514,99 | 7.334,90 | 7.462,31 | 00:00:00 | | 2000-02-25 | 7.304,35 | 0 | 7.467,95 | 7.302,67 | 7.410,97 | 00:00:00 | | 2000-02-28 | 7.336,65 | 0 | 7.376,06 | 7.283,01 | 7.304,67 | 00:00:00 | | 2000-02-29 | 7.368,55 | 0 | 7.411,49 | 7.329,81 | 7.339,22 | 00:00:00 | | 2000-03-01 | 7.614,83 | 0 | 7.620,86 | 7.368,66 | 7.368,66 | 00:00:00 | | 2000-03-02 | 8.007,76 | 0 | 8.008,68 | 7.618,05 | 7.618,05 | 00:00:00 | | 2000-03-03 | 8.131,27 | 0 | 8.207,08 | 8.008,39 | 8.008,39 | 00:00:00 | | 2000-03-06 | 7.964,87 | 0 | 8.114,83 | 7.957,37 | 8.114,39 | 00:00:00 | | 2000-03-07 | 8.005,95 | 0 | 8.307,46 | 7.895,26 | 7.966,84 | 00:00:00 | | 2000-03-08 | 8.295,20 | 0 | 8.295,39 | 8.006,23 | 8.006,23 | 00:00:00 | | 2000-03-09 | 8.319,67 | 0 | 8.399,52 | 8.269,08 | 8.296,49 | 00:00:00 | | 2000-03-10 | 8.177,42 | 0 | 8.417,33 | 8.161,79 | 8.320,95 | 00:00:00 | | 2000-03-13 | 8.003,72 | 0 | 8.173,47 | 7.929,17 | 8.173,47 | 00:00:00 | | 2000-03-14 | 7.835,63 | 0 | 8.126,26 | 7.805,58 | 8.008,86 | 00:00:00 | | 2000-03-15 | 7.987,85 | 0 | 7.990,47 | 7.744,83 | 7.835,69 | 00:00:00 | | 2000-03-16 | 7.982,42 | 0 | 8.120,05 | 7.916,94 | 7.988,16 | 00:00:00 | | 2000-03-17 | 7.985,34 | 0 | 8.081,82 | 7.962,39 | 7.980,11 | 00:00:00 | | 2000-03-20 | 7.906,39 | 0 | 8.062,62 | 7.906,39 | 7.986,23 | 00:00:00 | | 2000-03-22 | 7.782,61 | 0 | 7.998,31 | 7.733,41 | 7.930,02 | 00:00:00 | | 2000-03-23 | 7.943,51 | 0 | 7.990,04 | 7.754,09 | 7.782,39 | 00:00:00 | | 2000-03-24 | 8.093,58 | 0 | 8.109,35 | 7.944,07 | 7.944,07 | 00:00:00 | | 2000-03-27 | 8.139,50 | 0 | 8.222,93 | 8.077,26 | 8.094,87 | 00:00:00 | | 2000-03-28 | 7.952,20 | 0 | 8.137,57 | 7.950,59 | 8.137,57 | 00:00:00 | | 2000-03-29 | 7.885,23 | 0 | 7.997,27 | 7.798,63 | 7.947,21 | 00:00:00 | | 2000-03-30 | 7.604,49 | 0 | 7.883,45 | 7.529,16 | 7.883,45 | 00:00:00 | | 2000-03-31 | 7.473,25 | 0 | 7.662,47 | 7.473,25 | 7.624,74 | 00:00:00 | | 2000-04-03 | 7.378,82 | 0 | 7.459,75 | 7.272,65 | 7.459,75 | 00:00:00 | | 2000-04-04 | 7.194,83 | 0 | 7.428,82 | 6.932,46 | 7.386,31 | 00:00:00 | | 2000-04-05 | 7.272,84 | 0 | 7.328,42 | 7.092,61 | 7.192,26 | 00:00:00 | | 2000-04-06 | 7.462,93 | 0 | 7.462,93 | 7.273,10 | 7.273,10 | 00:00:00 | | 2000-04-07 | 7.540,09 | 0 | 7.639,38 | 7.467,92 | 7.467,92 | 00:00:00 | | 2000-04-10 | 7.375,54 | 0 | 7.566,95 | 7.375,22 | 7.547,81 | 00:00:00 | | 2000-04-11 | 7.234,71 | 0 | 7.371,82 | 7.219,59 | 7.371,82 | 00:00:00 | | 2000-04-12 | 7.016,69 | 0 | 7.263,68 | 7.016,69 | 7.233,42 | 00:00:00 | | 2000-04-13 | 6.860,26 | 0 | 7.024,27 | 6.854,86 | 7.017,12 | 00:00:00 | | 2000-04-14 | 6.315,91 | 0 | 6.859,87 | 6.273,23 | 6.859,87 | 00:00:00 | | 2000-04-17 | 6.308,26 | 0 | 6.412,88 | 6.120,97 | 6.329,42 | 00:00:00 | | 2000-04-18 | 6.684,00 | 0 | 6.684,00 | 6.305,84 | 6.318,39 | 00:00:00 | | 2000-04-19 | 6.446,67 | 0 | 6.688,84 | 6.396,64 | 6.680,62 | 00:00:00 | | 2000-04-24 | 6.444,13 | 0 | 6.463,94 | 6.367,01 | 6.443,45 | 00:00:00 | | 2000-04-25 | 6.756,95 | 0 | 6.756,95 | 6.448,29 | 6.448,29 | 00:00:00 | | 2000-04-26 | 6.751,07 | 0 | 6.955,67 | 6.717,49 | 6.790,74 | 00:00:00 | | 2000-04-27 | 6.844,78 | 0 | 6.848,22 | 6.570,45 | 6.747,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
